Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anything Technologies Media Inc (OP: EXMT )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.0400 0.0495 0.0385 0.0495 775,600 +0.01(+23.75%)
Apr 27, 2012 0.0410 0.0430 0.0385 0.0400 685,700 +0.00(+0.00%)
Apr 26, 2012 0.0400 0.0410 0.0350 0.0400 244,951 +0.00(+2.56%)
Apr 25, 2012 0.0410 0.0410 0.0370 0.0390 326,500 -0.00(-4.88%)
Apr 24, 2012 0.0365 0.0425 0.0365 0.0410 376,600 +0.00(+5.13%)
Apr 23, 2012 0.0385 0.0390 0.0320 0.0390 203,535 +0.00(+1.30%)
Apr 20, 2012 0.0370 0.0390 0.0340 0.0385 505,983 +0.00(+10.00%)
Apr 19, 2012 0.0370 0.0375 0.0315 0.0350 332,000 -0.00(-5.41%)
Apr 18, 2012 0.0350 0.0375 0.0311 0.0370 107,512 +0.00(+5.71%)
Apr 17, 2012 0.0340 0.0375 0.0340 0.0350 290,350 +0.00(+6.06%)
Apr 16, 2012 0.0300 0.0330 0.0300 0.0330 97,425 +0.01(+20.00%)
Apr 13, 2012 0.0261 0.0299 0.0243 0.0275 325,435 -0.00(-4.84%)
Apr 12, 2012 0.0289 0.0300 0.0289 0.0289 89,000 +0.00(+0.00%)
Apr 11, 2012 0.0253 0.0295 0.0253 0.0289 455,114 +0.00(+14.23%)
Apr 10, 2012 0.0253 0.0253 0.0253 0.0253 26,000 +0.00(+0.80%)
Apr 09, 2012 0.0252 0.0255 0.0251 0.0251 603,324 -0.00(-13.15%)
Apr 05, 2012 0.0251 0.0289 0.0251 0.0289 26,000 -0.00(-0.34%)
Apr 04, 2012 0.0290 0.0290 0.0250 0.0290 131,930 -0.00(-4.92%)
Apr 03, 2012 0.0280 0.0305 0.0280 0.0305 50,500 +0.00(+5.17%)
Apr 02, 2012 0.0290 0.0290 0.0290 0.0290 30,000 -0.00(-1.69%)
Mar 30, 2012 0.0300 0.0315 0.0295 0.0295 222,000 -0.00(-1.67%)
Mar 29, 2012 0.0310 0.0310 0.0300 0.0300 45,975 -0.00(-3.23%)
Mar 28, 2012 0.0290 0.0315 0.0290 0.0310 265,000 -0.00(-2.21%)
Mar 27, 2012 0.0280 0.0317 0.0280 0.0317 147,000 +0.01(+21.92%)
Mar 26, 2012 0.0260 0.0270 0.0240 0.0260 186,100 -0.00(-9.72%)
Mar 23, 2012 0.0290 0.0290 0.0269 0.0288 100,000 -0.00(-4.32%)
Mar 22, 2012 0.0310 0.0329 0.0290 0.0301 279,850 -0.00(-8.51%)
Mar 21, 2012 0.0330 0.0330 0.0280 0.0329 588,800 +0.00(+2.81%)
Mar 20, 2012 0.0330 0.0339 0.0311 0.0320 97,000 -0.00(-5.88%)
Mar 19, 2012 0.0330 0.0340 0.0320 0.0340 310,200 +0.00(+3.03%)
Mar 16, 2012 0.0370 0.0374 0.0281 0.0330 578,989 -0.00(-8.33%)
Mar 15, 2012 0.0335 0.0370 0.0278 0.0360 934,077 +0.00(+3.75%)
Mar 14, 2012 0.0375 0.0375 0.0280 0.0347 296,165 -0.00(-7.47%)
Mar 13, 2012 0.0290 0.0375 0.0290 0.0375 209,250 +0.01(+29.31%)
Mar 12, 2012 0.0389 0.0389 0.0280 0.0290 381,495 -0.00(-6.45%)
Mar 09, 2012 0.0282 0.0359 0.0281 0.0310 570,500 -0.01(-20.31%)
Mar 08, 2012 0.0350 0.0389 0.0340 0.0389 79,100 +0.00(+11.46%)
Mar 07, 2012 0.0330 0.0379 0.0300 0.0349 74,450 +0.00(+4.18%)
Mar 06, 2012 0.0335 0.0335 0.0335 0.0335 2,000 +0.00(+15.52%)
Mar 05, 2012 0.0281 0.0335 0.0281 0.0290 147,750 -0.01(-16.91%)
Mar 02, 2012 0.0350 0.0350 0.0281 0.0349 99,877 +0.00(+16.33%)
Mar 01, 2012 0.0349 0.0349 0.0280 0.0300 90,000 -0.00(-14.04%)
Feb 29, 2012 0.0350 0.0350 0.0300 0.0349 145,300 -0.00(-0.29%)
Feb 28, 2012 0.0375 0.0419 0.0350 0.0350 347,750 -0.00(-6.67%)
Feb 27, 2012 0.0350 0.0375 0.0350 0.0375 30,400 +0.00(+0.00%)
Feb 24, 2012 0.0390 0.0419 0.0250 0.0375 128,200 -0.00(-1.32%)
Feb 23, 2012 0.0320 0.0410 0.0320 0.0380 164,000 +0.00(+0.00%)
Feb 22, 2012 0.0355 0.0410 0.0355 0.0380 210,950 -0.00(-7.32%)
Feb 21, 2012 0.0400 0.0450 0.0355 0.0410 211,874 -0.00(-5.75%)
Feb 17, 2012 0.0340 0.0435 0.0300 0.0435 507,040 +0.01(+27.94%)
Feb 16, 2012 0.0295 0.0440 0.0230 0.0340 740,482 +0.00(+13.33%)
Feb 15, 2012 0.0300 0.0300 0.0251 0.0300 29,351 -0.00(-3.23%)
Feb 14, 2012 0.0350 0.0350 0.0310 0.0310 115,000 -0.00(-11.43%)
Feb 13, 2012 0.0390 0.0430 0.0301 0.0350 506,279 -0.01(-18.60%)
Feb 10, 2012 0.0289 0.0430 0.0270 0.0430 653,976 +0.01(+53.57%)
Feb 09, 2012 0.0221 0.0295 0.0221 0.0280 156,500 -0.00(-6.67%)
Feb 08, 2012 0.0281 0.0300 0.0281 0.0300 205,430 +0.00(+0.33%)
Feb 07, 2012 0.0280 0.0300 0.0280 0.0299 132,200 -0.00(-0.33%)
Feb 06, 2012 0.0320 0.0320 0.0299 0.0300 182,740 +0.00(+0.33%)
Feb 03, 2012 0.0277 0.0300 0.0250 0.0299 265,000 +0.00(+7.94%)
Feb 02, 2012 0.0251 0.0279 0.0230 0.0277 422,500 -0.00(-4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.